Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 163.60 | 163.78 | 160.28 | 162.04 | 86,009 | -1.56(-0.96%) |
Mar 30, 2020 | 158.32 | 164.05 | 157.72 | 163.60 | 55,035 | +6.40(+4.07%) |
Mar 27, 2020 | 157.65 | 160.59 | 155.34 | 157.21 | 84,364 | -5.98(-3.66%) |
Mar 26, 2020 | 152.17 | 163.48 | 152.17 | 163.19 | 83,758 | +12.98(+8.64%) |
Mar 25, 2020 | 145.40 | 157.02 | 141.64 | 150.21 | 104,941 | +6.07(+4.21%) |
Mar 24, 2020 | 140.14 | 144.42 | 138.07 | 144.14 | 119,480 | +11.23(+8.45%) |
Mar 23, 2020 | 136.78 | 136.90 | 130.47 | 132.90 | 273,121 | -4.36(-3.17%) |
Mar 20, 2020 | 146.64 | 149.75 | 136.82 | 137.26 | 94,533 | -7.47(-5.16%) |
Mar 19, 2020 | 138.89 | 146.30 | 136.48 | 144.73 | 51,063 | +3.13(+2.21%) |
Mar 18, 2020 | 141.87 | 145.29 | 130.62 | 141.59 | 117,081 | -9.88(-6.52%) |
Mar 17, 2020 | 147.96 | 153.41 | 143.55 | 151.47 | 102,672 | +6.29(+4.34%) |
Mar 16, 2020 | 159.42 | 159.42 | 144.18 | 145.17 | 120,216 | -25.79(-15.09%) |
Mar 13, 2020 | 166.19 | 171.14 | 155.45 | 170.97 | 137,007 | +13.32(+8.45%) |
Mar 12, 2020 | 162.00 | 166.56 | 156.85 | 157.65 | 128,968 | -16.71(-9.59%) |
Mar 11, 2020 | 176.93 | 179.47 | 171.49 | 174.36 | 326,921 | -6.88(-3.79%) |
Mar 10, 2020 | 180.89 | 181.31 | 173.56 | 181.24 | 65,722 | +5.97(+3.41%) |
Mar 09, 2020 | 172.22 | 179.91 | 169.75 | 175.26 | 104,994 | -10.11(-5.45%) |
Mar 06, 2020 | 182.59 | 185.98 | 180.71 | 185.37 | 67,008 | -2.35(-1.25%) |
Mar 05, 2020 | 187.84 | 191.74 | 185.77 | 187.72 | 70,910 | -5.00(-2.60%) |
Mar 04, 2020 | 189.71 | 193.22 | 188.65 | 192.72 | 739,643 | +15.69(+8.87%) |
Mar 03, 2020 | 184.46 | 188.03 | 175.61 | 177.03 | 100,118 | -6.74(-3.67%) |
Mar 02, 2020 | 175.73 | 183.88 | 172.77 | 183.77 | 583,829 | +9.71(+5.58%) |
Feb 28, 2020 | 170.27 | 174.48 | 169.41 | 174.06 | 169,274 | -1.55(-0.88%) |
Feb 27, 2020 | 178.56 | 181.91 | 174.77 | 175.61 | 126,795 | -5.55(-3.06%) |
Feb 26, 2020 | 183.55 | 185.66 | 180.23 | 181.16 | 69,369 | -1.70(-0.93%) |
Feb 25, 2020 | 192.80 | 192.80 | 182.32 | 182.86 | 127,519 | -8.20(-4.29%) |
Feb 24, 2020 | 194.58 | 195.25 | 190.66 | 191.06 | 290,211 | -11.11(-5.49%) |
Feb 21, 2020 | 201.52 | 202.53 | 201.19 | 202.16 | 22,576 | -0.68(-0.33%) |
Feb 20, 2020 | 204.06 | 204.06 | 200.42 | 202.84 | 86,565 | -2.35(-1.14%) |
Feb 19, 2020 | 204.16 | 205.30 | 203.71 | 205.19 | 19,463 | +1.59(+0.78%) |
Feb 18, 2020 | 201.89 | 204.20 | 201.75 | 203.60 | 22,423 | +1.39(+0.69%) |
Feb 14, 2020 | 204.03 | 204.03 | 201.23 | 202.21 | 37,215 | -1.53(-0.75%) |
Feb 13, 2020 | 202.85 | 205.04 | 202.85 | 203.74 | 30,818 | -0.08(-0.04%) |
Feb 12, 2020 | 201.09 | 204.16 | 201.09 | 203.82 | 92,926 | +4.29(+2.15%) |
Feb 11, 2020 | 196.97 | 199.54 | 196.97 | 199.53 | 41,526 | +3.07(+1.57%) |
Feb 10, 2020 | 194.58 | 196.46 | 194.58 | 196.46 | 28,615 | +1.12(+0.58%) |
Feb 07, 2020 | 196.59 | 197.00 | 194.88 | 195.33 | 28,968 | -1.83(-0.93%) |
Feb 06, 2020 | 198.96 | 199.18 | 195.66 | 197.17 | 56,773 | -0.45(-0.23%) |
Feb 05, 2020 | 192.55 | 198.21 | 192.55 | 197.61 | 109,764 | +7.21(+3.79%) |
Feb 04, 2020 | 188.81 | 191.47 | 188.42 | 190.41 | 148,560 | +3.52(+1.88%) |
Feb 03, 2020 | 187.28 | 188.80 | 186.56 | 186.88 | 274,014 | +0.44(+0.23%) |
Jan 31, 2020 | 189.53 | 189.63 | 185.69 | 186.45 | 90,513 | -4.61(-2.41%) |
Jan 30, 2020 | 191.94 | 192.22 | 188.32 | 191.06 | 148,497 | -2.21(-1.14%) |
Jan 29, 2020 | 195.10 | 195.20 | 192.85 | 193.27 | 159,382 | -2.10(-1.07%) |
Jan 28, 2020 | 193.68 | 196.37 | 193.68 | 195.36 | 42,651 | +2.96(+1.54%) |
Jan 27, 2020 | 193.28 | 193.28 | 190.96 | 192.40 | 152,234 | -3.79(-1.93%) |
Jan 24, 2020 | 200.83 | 200.83 | 195.36 | 196.20 | 103,090 | -4.16(-2.08%) |
Jan 23, 2020 | 200.20 | 200.53 | 198.69 | 200.36 | 110,030 | -0.37(-0.18%) |
Jan 22, 2020 | 200.78 | 201.34 | 199.95 | 200.73 | 46,018 | +0.68(+0.34%) |
Jan 21, 2020 | 199.21 | 201.13 | 199.21 | 200.05 | 35,420 | +0.19(+0.10%) |
Jan 17, 2020 | 200.83 | 201.27 | 198.91 | 199.85 | 35,153 | -0.67(-0.33%) |
Jan 16, 2020 | 199.14 | 200.65 | 198.74 | 200.52 | 93,836 | +2.26(+1.14%) |
Jan 15, 2020 | 195.39 | 199.57 | 195.39 | 198.26 | 41,345 | +2.79(+1.43%) |
Jan 14, 2020 | 194.26 | 195.97 | 194.09 | 195.47 | 51,924 | +0.95(+0.49%) |
Jan 13, 2020 | 196.36 | 197.18 | 194.08 | 194.52 | 61,468 | -1.82(-0.93%) |
Jan 10, 2020 | 196.67 | 196.73 | 195.86 | 196.34 | 36,184 | +0.41(+0.21%) |
Jan 09, 2020 | 196.91 | 197.21 | 195.75 | 195.94 | 26,368 | -0.60(-0.31%) |
Jan 08, 2020 | 193.78 | 197.00 | 193.77 | 196.54 | 113,277 | +2.65(+1.37%) |
Jan 07, 2020 | 194.04 | 194.24 | 192.42 | 193.89 | 88,862 | -0.84(-0.43%) |
Jan 06, 2020 | 191.68 | 194.73 | 191.44 | 194.73 | 53,250 | +2.02(+1.05%) |
Jan 03, 2020 | 191.51 | 193.45 | 190.98 | 192.71 | 35,050 | -0.97(-0.50%) |